Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.66 23.73 22.94 23.34 825,748 -0.20(-0.85%)
Dec 30, 2021 23.92 24.20 23.51 23.54 814,317 -0.42(-1.75%)
Dec 29, 2021 24.59 24.74 23.87 23.96 724,128 -0.71(-2.88%)
Dec 28, 2021 24.34 25.09 24.29 24.67 1,066,582 +0.35(+1.44%)
Dec 27, 2021 24.17 24.74 23.90 24.32 1,032,221 +0.02(+0.08%)
Dec 23, 2021 23.85 24.58 23.37 24.30 2,036,266 +0.38(+1.59%)
Dec 22, 2021 21.51 24.01 21.21 23.92 3,879,636 +2.47(+11.52%)
Dec 21, 2021 25.16 25.29 20.84 21.45 8,057,117 -5.64(-20.82%)
Dec 20, 2021 25.50 27.19 24.94 27.09 3,911,960 +1.33(+5.16%)
Dec 17, 2021 24.73 26.33 24.36 25.76 5,813,285 +0.97(+3.91%)
Dec 16, 2021 24.17 24.85 23.91 24.79 1,913,331 +0.41(+1.68%)
Dec 15, 2021 23.13 24.42 22.29 24.38 1,848,945 +1.38(+6.00%)
Dec 14, 2021 22.55 23.47 22.42 23.00 1,302,518 +0.10(+0.44%)
Dec 13, 2021 22.30 23.25 22.21 22.90 1,508,896 +0.64(+2.88%)
Dec 10, 2021 22.61 23.15 22.13 22.26 1,294,804 -0.36(-1.59%)
Dec 09, 2021 21.74 23.35 21.57 22.62 1,988,794 +0.84(+3.86%)
Dec 08, 2021 21.78 21.96 21.12 21.78 1,597,656 +0.46(+2.16%)
Dec 07, 2021 21.80 21.86 19.81 21.32 5,753,106 +1.92(+9.90%)
Dec 06, 2021 18.82 19.49 18.50 19.40 2,439,171 +0.61(+3.25%)
Dec 03, 2021 20.00 20.00 18.50 18.79 1,155,303 -1.15(-5.77%)
Dec 02, 2021 18.90 19.99 18.75 19.94 1,090,713 +1.04(+5.50%)
Dec 01, 2021 19.01 19.98 18.87 18.90 1,021,531 -0.30(-1.56%)
Nov 30, 2021 18.65 19.24 18.57 19.20 1,138,625 +0.36(+1.91%)
Nov 29, 2021 19.07 19.49 18.82 18.84 1,093,885 +0.05(+0.27%)
Nov 26, 2021 19.45 19.90 18.58 18.79 890,763 -0.99(-5.01%)
Nov 24, 2021 19.32 19.97 19.04 19.78 676,954 +0.42(+2.16%)
Nov 23, 2021 19.21 19.55 18.79 19.36 950,797 +0.07(+0.37%)
Nov 22, 2021 19.01 19.63 18.96 19.29 1,107,780 +0.14(+0.73%)
Nov 19, 2021 18.93 19.53 18.85 19.15 748,589 +0.17(+0.87%)
Nov 18, 2021 19.59 19.67 18.90 18.98 1,515,550 -0.50(-2.54%)
Nov 17, 2021 20.27 20.75 19.39 19.48 1,261,647 -0.98(-4.79%)
Nov 16, 2021 19.83 20.48 19.43 20.46 2,377,697 +0.69(+3.49%)
Nov 15, 2021 20.91 20.93 19.75 19.77 1,278,764 -0.88(-4.26%)
Nov 12, 2021 20.73 20.85 20.42 20.65 1,044,663 -0.03(-0.15%)
Nov 11, 2021 20.31 21.20 20.31 20.68 761,472 +0.34(+1.67%)
Nov 10, 2021 21.56 20.28 20.34 1,476,938 -1.23(-5.70%)
Nov 09, 2021 20.84 21.88 20.69 21.57 1,741,693 +2.00(+10.22%)
Nov 08, 2021 20.18 20.60 19.36 19.57 1,799,114 -0.45(-2.25%)
Nov 05, 2021 20.00 20.11 19.53 20.02 1,011,672 +0.00(+0.00%)
Nov 04, 2021 20.24 20.57 19.91 20.02 951,921 -0.35(-1.72%)
Nov 03, 2021 19.17 20.58 19.06 20.37 1,366,561 +1.19(+6.20%)
Nov 02, 2021 20.18 20.18 19.06 19.18 1,378,108 -1.35(-6.58%)
Nov 01, 2021 18.50 20.61 19.13 20.53 2,566,484 +2.58(+14.37%)
Oct 29, 2021 18.20 18.53 17.85 17.95 695,127 -0.16(-0.88%)
Oct 28, 2021 17.42 18.12 17.40 18.11 965,340 +0.55(+3.13%)
Oct 27, 2021 17.60 17.93 16.88 17.56 1,044,084 +0.00(+0.00%)
Oct 26, 2021 17.35 17.56 942,389 +0.20(+1.15%)
Oct 25, 2021 18.45 18.56 17.33 17.36 1,314,178 -1.18(-6.36%)
Oct 22, 2021 18.10 18.57 18.54 1,122,271 +0.49(+2.71%)
Oct 21, 2021 17.92 18.25 17.84 18.05 805,097 +0.07(+0.39%)
Oct 20, 2021 17.66 18.41 17.53 17.98 874,203 +0.29(+1.64%)
Oct 19, 2021 17.73 17.88 17.48 17.69 693,242 +0.09(+0.51%)
Oct 18, 2021 17.41 17.64 16.87 17.60 1,480,552 +0.09(+0.51%)
Oct 15, 2021 17.98 18.34 17.46 17.51 4,157,963 -0.31(-1.74%)
Oct 14, 2021 17.41 17.84 16.64 17.82 2,799,494 -0.02(-0.11%)
Oct 13, 2021 17.52 18.22 17.52 17.84 1,005,170 +0.21(+1.19%)
Oct 12, 2021 17.31 17.88 17.31 17.63 983,096 +0.23(+1.32%)
Oct 11, 2021 16.94 17.59 16.82 17.40 630,535 +0.47(+2.78%)
Oct 08, 2021 17.25 17.25 16.86 16.93 535,300 -0.13(-0.76%)
Oct 07, 2021 16.85 17.34 16.79 17.06 571,150 +0.19(+1.13%)
Oct 06, 2021 16.74 17.09 16.71 16.87 566,290 -0.05(-0.30%)
Oct 05, 2021 16.74 17.32 16.55 16.92 748,980 +0.13(+0.77%)
Oct 04, 2021 17.38 17.55 16.65 16.79 1,004,811 -0.69(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.